Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (TSX: TGL )

5.060 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.70 10.70 10.06 10.26 319,180 -0.54(-5.00%)
Oct 28, 2011 10.60 10.85 10.52 10.80 205,661 +0.17(+1.60%)
Oct 27, 2011 10.51 10.74 10.20 10.63 510,132 +0.35(+3.40%)
Oct 26, 2011 10.51 10.74 9.890 10.28 220,238 -0.22(-2.10%)
Oct 25, 2011 10.37 10.69 9.930 10.50 1,968,880 +0.47(+4.69%)
Oct 24, 2011 9.680 10.22 9.670 10.03 170,573 +0.46(+4.81%)
Oct 21, 2011 9.350 9.730 9.350 9.570 86,792 +0.21(+2.24%)
Oct 20, 2011 9.420 9.660 9.260 9.360 200,758 -0.12(-1.27%)
Oct 19, 2011 9.330 9.810 9.170 9.480 337,494 +0.20(+2.16%)
Oct 18, 2011 8.860 9.410 8.810 9.280 233,116 +0.26(+2.88%)
Oct 17, 2011 9.140 9.160 8.830 9.020 190,216 -0.17(-1.85%)
Oct 14, 2011 9.210 9.420 8.810 9.190 354,059 +0.30(+3.37%)
Oct 13, 2011 9.140 9.150 8.740 8.890 1,942,221 -0.35(-3.79%)
Oct 12, 2011 9.200 9.530 9.180 9.240 169,965 +0.07(+0.76%)
Oct 11, 2011 8.960 9.300 8.900 9.170 145,954 +0.48(+5.52%)
Oct 07, 2011 8.940 8.950 8.570 8.690 92,975 -0.23(-2.58%)
Oct 06, 2011 8.430 9.210 8.710 8.920 190,223 +0.56(+6.70%)
Oct 05, 2011 7.700 8.360 7.700 8.360 219,858 +0.37(+4.63%)
Oct 04, 2011 7.940 7.990 7.500 7.990 199,267 +0.05(+0.63%)
Oct 03, 2011 8.340 8.570 7.940 7.940 229,276 -0.50(-5.92%)
Sep 30, 2011 8.800 8.890 8.320 8.440 173,696 -0.45(-5.06%)
Sep 29, 2011 9.250 9.420 8.740 8.890 207,366 -0.15(-1.66%)
Sep 28, 2011 9.470 9.660 9.040 9.040 229,317 -0.33(-3.52%)
Sep 27, 2011 9.050 9.660 9.050 9.370 177,533 +0.58(+6.60%)
Sep 26, 2011 8.750 8.880 8.530 8.790 323,216 -0.01(-0.11%)
Sep 23, 2011 8.600 8.870 8.540 8.800 97,995 +0.12(+1.38%)
Sep 22, 2011 9.130 9.160 8.600 8.680 92,244 -0.69(-7.36%)
Sep 21, 2011 9.820 9.890 9.360 9.370 80,016 -0.39(-4.00%)
Sep 20, 2011 10.05 10.06 9.570 9.760 474,690 -0.20(-2.01%)
Sep 19, 2011 10.22 10.24 9.780 9.960 153,619 -0.25(-2.45%)
Sep 16, 2011 9.750 10.29 9.750 10.21 939,821 +0.46(+4.72%)
Sep 15, 2011 9.420 9.750 9.220 9.750 66,413 +0.39(+4.17%)
Sep 14, 2011 8.990 9.460 8.910 9.360 66,857 +0.39(+4.35%)
Sep 13, 2011 9.260 9.260 8.970 8.970 96,576 -0.17(-1.86%)
Sep 12, 2011 9.450 9.500 8.780 9.140 189,040 -0.31(-3.28%)
Sep 09, 2011 9.860 9.880 9.400 9.450 211,406 -0.42(-4.26%)
Sep 08, 2011 9.910 10.02 9.610 9.870 352,444 -0.04(-0.40%)
Sep 07, 2011 9.200 9.930 9.140 9.910 198,398 +0.88(+9.75%)
Sep 06, 2011 9.150 9.150 8.730 9.030 71,867 -0.14(-1.53%)
Sep 02, 2011 9.150 9.330 9.070 9.170 200,248 -0.18(-1.93%)
Sep 01, 2011 9.470 9.550 9.260 9.350 102,709 -0.13(-1.37%)
Aug 31, 2011 9.330 9.620 9.310 9.480 89,137 +0.13(+1.39%)
Aug 30, 2011 9.410 9.450 9.130 9.350 133,915 -0.11(-1.16%)
Aug 29, 2011 9.030 9.500 9.030 9.460 179,173 +0.50(+5.58%)
Aug 26, 2011 8.760 9.060 8.570 8.960 173,856 +0.13(+1.47%)
Aug 25, 2011 9.060 9.120 8.700 8.830 185,097 -0.22(-2.43%)
Aug 24, 2011 8.860 9.060 8.720 9.050 96,328 +0.17(+1.91%)
Aug 23, 2011 8.530 8.900 8.500 8.880 194,495 +0.39(+4.59%)
Aug 22, 2011 8.760 8.780 8.440 8.490 117,715 -0.07(-0.82%)
Aug 19, 2011 8.540 8.990 8.540 8.560 283,161 -0.28(-3.17%)
Aug 18, 2011 8.900 8.930 8.410 8.840 1,147,135 -0.29(-3.18%)
Aug 17, 2011 9.250 9.560 9.070 9.130 137,214 -0.14(-1.51%)
Aug 16, 2011 9.670 9.670 9.230 9.270 225,075 -0.44(-4.53%)
Aug 15, 2011 9.250 9.810 9.250 9.710 106,268 +0.46(+4.97%)
Aug 12, 2011 9.610 9.610 9.120 9.250 168,670 -0.11(-1.18%)
Aug 11, 2011 8.760 9.480 8.560 9.360 153,441 +0.57(+6.48%)
Aug 10, 2011 8.970 9.100 8.420 8.790 249,640 -0.18(-2.01%)
Aug 09, 2011 9.760 9.760 8.450 8.970 487,437 +0.75(+9.12%)
Aug 08, 2011 7.610 8.500 7.600 8.220 356,482 -0.74(-8.26%)
Aug 05, 2011 9.340 9.390 8.500 8.960 251,301 -0.33(-3.55%)
Aug 04, 2011 9.200 9.550 9.200 9.290 264,317 -0.26(-2.72%)
Aug 03, 2011 9.570 9.660 9.270 9.550 599,569 -0.14(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.